KissMeData/007460/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,185000,4602072545,898,898,898,898,78831
20241203,184900,4602072545,898,898,898,898,0
20241203,184800,4602072545,898,898,898,898,0
20241203,184700,4602072545,898,898,898,898,0
20241203,184600,4602072545,898,898,898,898,0
20241203,184500,4602072545,898,898,898,898,0
20241203,184400,4602072545,898,898,898,898,0
20241203,184300,4602072545,898,898,898,898,0
20241203,184200,4602072545,898,898,898,898,0
20241203,184100,4602072545,898,898,898,898,0
20241203,184000,4602072545,898,898,898,898,0
20241203,183900,4602072545,898,898,898,898,0
20241203,183800,4602072545,898,898,898,898,0
20241203,183700,4602072545,898,898,898,898,0
20241203,183600,4602072545,898,898,898,898,0
20241203,183500,4602072545,898,898,898,898,0
20241203,183400,4602072545,898,898,898,898,0
20241203,183300,4602072545,898,898,898,898,0
20241203,183200,4602072545,898,898,898,898,0
20241203,183100,4602072545,898,898,898,898,0
20241203,183000,4602072545,898,898,898,898,0
20241203,182900,4602072545,898,898,898,898,0
20241203,182800,4602072545,898,898,898,898,0
20241203,182700,4602072545,898,898,898,898,0
20241203,182600,4602072545,898,898,898,898,0
20241203,182500,4602072545,898,898,898,898,0
20241203,182400,4602072545,898,898,898,898,0
20241203,182300,4602072545,898,898,898,898,0
20241203,182200,4602072545,898,898,898,898,0
20241203,182100,4602072545,898,898,898,898,0
20241203,182000,4602072545,898,898,898,898,78831
20241203,181900,4602072545,898,898,898,898,0
20241203,181800,4602072545,898,898,898,898,0
20241203,181700,4602072545,898,898,898,898,0
20241203,181600,4602072545,898,898,898,898,0
20241203,181500,4602072545,898,898,898,898,0
20241203,181400,4602072545,898,898,898,898,0
20241203,181300,4602072545,898,898,898,898,0
20241203,181200,4602072545,898,898,898,898,0
20241203,181100,4602072545,898,898,898,898,0
20241203,181000,4602072545,898,898,898,898,0
20241203,180900,4602072545,898,898,898,898,0
20241203,180800,4602072545,898,898,898,898,0
20241203,180700,4602072545,898,898,898,898,0
20241203,180600,4602072545,898,898,898,898,0
20241203,180500,4602072545,898,898,898,898,0
20241203,180400,4602072545,898,898,898,898,0
20241203,180300,4602072545,898,898,898,898,0
20241203,180200,4602072545,898,898,898,898,0
20241203,180100,4602072545,898,898,898,898,0
20241203,180000,4602072545,898,898,898,898,0
20241203,175900,4602072545,898,898,898,898,0
20241203,175800,4602072545,898,898,898,898,0
20241203,175700,4602072545,898,898,898,898,0
20241203,175600,4602072545,898,898,898,898,0
20241203,175500,4602072545,898,898,898,898,0
20241203,175400,4602072545,898,898,898,898,0
20241203,175300,4602072545,898,898,898,898,0
20241203,175200,4602072545,898,898,898,898,0
20241203,175100,4602072545,898,898,898,898,0
20241203,175000,4602072545,898,898,898,898,78831
20241203,174900,4602072545,898,898,898,898,0
20241203,174800,4602072545,898,898,898,898,0
20241203,174700,4602072545,898,898,898,898,0
20241203,174600,4602072545,898,898,898,898,0
20241203,174500,4602072545,898,898,898,898,0
20241203,174400,4602072545,898,898,898,898,0
20241203,174300,4602072545,898,898,898,898,0
20241203,174200,4602072545,898,898,898,898,0
20241203,174100,4602072545,898,898,898,898,0
20241203,174000,4602072545,898,898,898,898,0
20241203,173900,4602072545,898,898,898,898,0
20241203,173800,4602072545,898,898,898,898,0
20241203,173700,4602072545,898,898,898,898,0
20241203,173600,4602072545,898,898,898,898,0
20241203,173500,4602072545,898,898,898,898,0
20241203,173400,4602072545,898,898,898,898,0
20241203,173300,4602072545,898,898,898,898,0
20241203,173200,4602072545,898,898,898,898,0
20241203,173100,4602072545,898,898,898,898,0
20241203,173000,4602072545,898,898,898,898,0
20241203,172900,4602072545,898,898,898,898,0
20241203,172800,4602072545,898,898,898,898,0
20241203,172700,4602072545,898,898,898,898,0
20241203,172600,4602072545,898,898,898,898,0
20241203,172500,4602072545,898,898,898,898,0
20241203,172400,4602072545,898,898,898,898,0
20241203,172300,4602072545,898,898,898,898,0
20241203,172200,4602072545,898,898,898,898,0
20241203,172100,4602072545,898,898,898,898,0
20241203,172000,4602072545,898,898,898,898,78831
20241203,171900,4602072545,898,898,898,898,0
20241203,171800,4602072545,898,898,898,898,0
20241203,171700,4602072545,898,898,898,898,0
20241203,171600,4602072545,898,898,898,898,0
20241203,171500,4602072545,898,898,898,898,0
20241203,171400,4602072545,898,898,898,898,0
20241203,171300,4602072545,898,898,898,898,0
20241203,171200,4602072545,898,898,898,898,0
20241203,171100,4602072545,898,898,898,898,0
20241203,171000,4602072545,898,898,898,898,0
20241203,170900,4602072545,898,898,898,898,0
20241203,170800,4602072545,898,898,898,898,0
20241203,170700,4602072545,898,898,898,898,0
20241203,170600,4602072545,898,898,898,898,0
20241203,170500,4602072545,898,898,898,898,0
20241203,170400,4602072545,898,898,898,898,0
20241203,170300,4602072545,898,898,898,898,0
20241203,170200,4602072545,898,898,898,898,0
20241203,170100,4602072545,898,898,898,898,0
20241203,170000,4602072545,898,898,898,898,0
20241203,165900,4602072545,898,898,898,898,0
20241203,165800,4602072545,898,898,898,898,0
20241203,165700,4602072545,898,898,898,898,0
20241203,165600,4602072545,898,898,898,898,0
20241203,165500,4602072545,898,898,898,898,0
20241203,165400,4602072545,898,898,898,898,0
20241203,165300,4602072545,898,898,898,898,0
20241203,165200,4602072545,898,898,898,898,0
20241203,165100,4602072545,898,898,898,898,0
20241203,165000,4602072545,898,898,898,898,78831
20241203,164900,4602072545,898,898,898,898,0
20241203,164800,4602072545,898,898,898,898,0
20241203,164700,4602072545,898,898,898,898,0
20241203,164600,4602072545,898,898,898,898,0
20241203,164500,4602072545,898,898,898,898,0
20241203,164400,4602072545,898,898,898,898,0
20241203,164300,4602072545,898,898,898,898,0
20241203,164200,4602072545,898,898,898,898,0
20241203,164100,4602072545,898,898,898,898,0
20241203,164000,4602072545,898,898,898,898,0
20241203,163900,4602072545,898,898,898,898,0
20241203,163800,4602072545,898,898,898,898,0
20241203,163700,4602072545,898,898,898,898,0
20241203,163600,4602072545,898,898,898,898,0
20241203,163500,4602072545,898,898,898,898,0
20241203,163400,4602072545,898,898,898,898,0
20241203,163300,4602072545,898,898,898,898,0
20241203,163200,4602072545,898,898,898,898,0
20241203,163100,4602072545,898,898,898,898,0
20241203,163000,4602072545,898,898,898,898,0
20241203,162900,4602072545,898,898,898,898,0
20241203,162800,4602072545,898,898,898,898,0
20241203,162700,4602072545,898,898,898,898,0
20241203,162600,4602072545,898,898,898,898,0
20241203,162500,4602072545,898,898,898,898,0
20241203,162400,4602072545,898,898,898,898,0
20241203,162300,4602072545,898,898,898,898,0
20241203,162200,4602072545,898,898,898,898,0
20241203,162100,4602072545,898,898,898,898,0
20241203,162000,4602072545,898,898,898,898,78831
20241203,161900,4602072545,898,898,898,898,0
20241203,161800,4602072545,898,898,898,898,0
20241203,161700,4602072545,898,898,898,898,0
20241203,161600,4602072545,898,898,898,898,0
20241203,161500,4602072545,898,898,898,898,0
20241203,161400,4602072545,898,898,898,898,0
20241203,161300,4602072545,898,898,898,898,0
20241203,161200,4602072545,898,898,898,898,0
20241203,161100,4602072545,898,898,898,898,0
20241203,161000,4602072545,898,898,898,898,0
20241203,160900,4602072545,898,898,898,898,0
20241203,160800,4602072545,898,898,898,898,0
20241203,160700,4602072545,898,898,898,898,0
20241203,160600,4602072545,898,898,898,898,0
20241203,160500,4602072545,898,898,898,898,0
20241203,160400,4602072545,898,898,898,898,0
20241203,160300,4602072545,898,898,898,898,0
20241203,160200,4602072545,898,898,898,898,0
20241203,160100,4602072545,898,898,898,898,0
20241203,160000,4602072545,898,898,898,898,0
20241203,155900,4602072545,898,898,898,898,0
20241203,155800,4602072545,898,898,898,898,0
20241203,155700,4602072545,898,898,898,898,0
20241203,155600,4602072545,898,898,898,898,0
20241203,155500,4602072545,898,898,898,898,0
20241203,155400,4602072545,898,898,898,898,0
20241203,155300,4602072545,898,898,898,898,0
20241203,155200,4602072545,898,898,898,898,0
20241203,155100,4602072545,898,898,898,898,0
20241203,155000,4602072545,898,898,898,898,78831
20241203,154900,4602072545,898,898,898,898,0
20241203,154800,4602072545,898,898,898,898,0
20241203,154700,4602072545,898,898,898,898,0
20241203,154600,4602072545,898,898,898,898,0
20241203,154500,4602072545,898,898,898,898,0
20241203,154400,4602072545,898,898,898,898,0
20241203,154300,4602072545,898,898,898,898,0
20241203,154200,4602072545,898,898,898,898,0
20241203,154100,4602072545,898,898,898,898,0
20241203,154000,4602072545,898,898,898,898,0
20241203,153900,4602072545,898,898,898,898,0
20241203,153800,4602072545,898,898,898,898,0
20241203,153700,4602072545,898,898,898,898,0
20241203,153600,4602072545,898,898,898,898,0
20241203,153500,4602072545,898,898,898,898,0
20241203,153400,4602072545,898,898,898,898,0
20241203,153300,4602072545,898,898,898,898,0
20241203,153200,4602072545,898,898,898,898,0
20241203,153100,4602072545,898,898,898,898,0
20241203,153000,4602072545,898,898,898,898,78831
20241203,152900,4531282307,900,900,900,900,0
20241203,152800,4531282307,900,900,900,900,0
20241203,152700,4531282307,900,900,900,900,0
20241203,152600,4531282307,900,900,900,900,0
20241203,152500,4531282307,900,900,900,900,0
20241203,152400,4531282307,900,900,900,900,0
20241203,152300,4531282307,900,900,900,900,0
20241203,152200,4531282307,900,900,900,900,0
20241203,152100,4531282307,900,900,900,900,0
20241203,152000,4531282307,900,900,900,900,0
20241203,151900,4531282307,900,900,901,898,30654
20241203,151800,4503712345,900,898,900,898,2476
20241203,151700,4501486419,898,897,899,897,5417
20241203,151600,4496618815,897,900,900,896,10089
20241203,151500,4487567881,900,899,900,897,10603
20241203,151400,4478040103,898,900,900,897,5462
20241203,151300,4473130526,900,898,900,898,9352
20241203,151200,4464722081,897,898,901,897,37348
20241203,151100,4431119803,899,896,899,896,18526
20241203,151000,4414486428,897,896,897,896,4453
20241203,150900,4410493025,897,896,899,896,28008
20241203,150800,4385350209,896,895,896,895,1724
20241203,150700,4383806385,896,895,897,895,12029
20241203,150600,4373029574,894,896,896,894,2539
20241203,150500,4370759506,896,893,898,893,21068
20241203,150400,4351886522,893,891,894,891,21458
20241203,150300,4332723861,891,891,892,891,6591
20241203,150200,4326846733,891,890,891,890,14304
20241203,150100,4314110573,890,890,891,889,3938
20241203,150000,4310605783,890,890,891,889,5922
20241203,145900,4305334980,891,890,891,889,19129
20241203,145800,4288311951,890,890,892,890,12803
20241203,145700,4276912946,890,890,892,890,6424
20241203,145600,4271189417,890,890,892,890,6097
20241203,145500,4265762441,890,894,894,890,8395
20241203,145400,4258286083,894,892,895,891,23565
20241203,145300,4237260499,892,894,895,892,26059
20241203,145200,4214001496,895,895,896,895,4350
20241203,145100,4210108240,895,895,897,895,13370
20241203,145000,4198128709,895,897,897,895,30801
20241203,144900,4170523835,897,897,898,897,3628
20241203,144800,4167268717,898,899,899,897,7515
20241203,144700,4160520890,899,898,899,898,6148
20241203,144600,4154997108,898,899,899,898,6106
20241203,144500,4149512086,899,900,901,899,7454
20241203,144400,4142807496,900,899,900,899,7979
20241203,144300,4135632145,901,900,901,899,6297
20241203,144200,4129967668,900,902,902,900,7827
20241203,144100,4122914253,902,903,904,902,9448
20241203,144000,4114380770,903,904,905,903,29696
20241203,143900,4087540493,904,901,904,900,20783
20241203,143800,4068785061,901,899,902,898,24348
20241203,143700,4046856823,899,899,900,898,6203
20241203,143600,4041280406,899,900,900,899,4522
20241203,143500,4037214617,900,899,902,899,29333
20241203,143400,4010810720,899,900,901,899,21569
20241203,143300,3991394784,900,902,902,900,2493
20241203,143200,3989148654,901,902,903,901,4387
20241203,143100,3985188656,902,901,903,900,55752
20241203,143000,3934881928,901,897,901,897,36545
20241203,142900,3902013816,898,897,899,897,7788
20241203,142800,3895021601,898,898,899,897,14160
20241203,142700,3882307568,898,897,899,897,23789
20241203,142600,3860939289,897,897,898,897,15854
20241203,142500,3846718233,897,898,898,897,7747
20241203,142400,3839763006,898,898,899,898,21038
20241203,142300,3820868830,898,898,899,898,4874
20241203,142200,3816491866,899,898,900,898,7171
20241203,142100,3810046204,899,897,899,896,44857
20241203,142000,3769756759,897,898,898,897,6518
20241203,141900,3763909462,898,899,899,897,4567
20241203,141800,3759806964,900,896,900,896,55417
20241203,141700,3709948902,896,896,898,896,17219
20241203,141600,3694503153,897,895,897,895,7264
20241203,141500,3687998741,895,898,898,895,7438
20241203,141400,3681323535,897,894,898,893,20347
20241203,141300,3663097107,894,893,895,891,10000
20241203,141200,3654170355,893,895,896,893,39474
20241203,141100,3618843543,898,893,899,893,18624
20241203,141000,3602145935,893,897,897,893,18167
20241203,140900,3585888604,897,895,897,895,4066
20241203,140800,3582244521,895,894,897,894,9512
20241203,140700,3573723187,894,896,896,892,32955
20241203,140600,3544244394,897,893,898,893,109537
20241203,140500,3446198284,892,887,894,885,45542
20241203,140400,3405688113,887,886,887,885,9610
20241203,140300,3397171494,885,884,887,884,20218
20241203,140200,3379267746,884,883,884,882,12980
20241203,140100,3367793825,883,879,884,879,40788
20241203,140000,3331840272,879,879,880,879,1603
20241203,135900,3330430155,880,880,880,879,658
20241203,135800,3329851126,879,877,879,877,9472
20241203,135700,3321529308,877,878,878,877,4811
20241203,135600,3317309513,878,878,879,878,1699
20241203,135500,3315817223,879,879,879,878,1077
20241203,135400,3314870571,879,879,879,879,2176
20241203,135300,3312957867,879,879,881,879,2171
20241203,135200,3311045383,879,879,881,879,1079
20241203,135100,3310095906,878,878,881,878,205
20241203,135000,3309915466,878,882,882,878,9778
20241203,134900,3301315585,882,878,882,878,10325
20241203,134800,3292216722,878,878,881,878,5476
20241203,134700,3287398853,878,876,878,876,176
20241203,134600,3287244345,877,876,877,876,9065
20241203,134500,3279294450,877,876,877,875,1368
20241203,134400,3278095149,875,875,877,875,12033
20241203,134300,3267564362,875,876,876,874,38654
20241203,134200,3233739197,876,876,876,876,22690
20241203,134100,3213862757,877,879,880,876,37824
20241203,134000,3180683100,880,881,882,880,4776
20241203,133900,3176476476,882,880,882,880,3565
20241203,133800,3173335541,882,882,882,880,5255
20241203,133700,3168700794,880,878,882,878,22164
20241203,133600,3149196436,879,877,879,877,13049
20241203,133500,3137738667,877,877,878,877,4911
20241203,133400,3133431690,878,877,878,877,895
20241203,133300,3132645976,877,877,878,877,393
20241203,133200,3132301202,878,879,879,877,1245
20241203,133100,3131208243,879,878,879,878,1512
20241203,133000,3129880704,878,878,879,877,10352
20241203,132900,3120792581,879,878,879,878,146
20241203,132800,3120664359,879,879,879,878,2054
20241203,132700,3118858927,878,878,879,878,3205
20241203,132600,3116043183,879,879,879,878,3174
20241203,132500,3113253393,879,879,879,878,12004
20241203,132400,3102702076,879,877,879,877,25954
20241203,132300,3079909254,877,877,877,876,12161
20241203,132200,3069244111,877,876,877,876,8832
20241203,132100,3061499632,876,876,876,876,1628
20241203,132000,3060073504,876,876,876,876,212
20241203,131900,3059887792,876,877,877,876,5216
20241203,131800,3055318027,876,875,876,875,10738
20241203,131700,3045912667,874,874,875,874,10030
20241203,131600,3037136610,875,874,875,874,1649
20241203,131500,3035693859,874,874,875,874,4727
20241203,131400,3031560031,874,873,875,873,8362
20241203,131300,3024246461,872,871,873,871,27750
20241203,131200,3000056960,870,870,871,870,33051
20241203,131100,2971298559,870,871,872,870,10563
20241203,131000,2962097697,872,871,872,871,8480
20241203,130900,2954706955,871,872,872,871,2032
20241203,130800,2952936768,872,872,872,871,4692
20241203,130700,2948845364,872,872,872,871,1113
20241203,130600,2947875580,871,872,872,871,3602
20241203,130500,2944736699,872,872,872,871,4077
20241203,130400,2941181931,872,872,872,871,16079
20241203,130300,2927161098,872,871,872,871,7305
20241203,130200,2920791283,871,872,872,871,2216
20241203,130100,2918859131,872,871,872,871,264
20241203,130000,2918629161,872,870,872,870,772
20241203,125900,2917956370,871,871,871,870,2721
20241203,125800,2915586401,871,872,872,871,77
20241203,125700,2915519322,872,870,872,870,3107
20241203,125600,2912813374,870,871,872,870,13087
20241203,125500,2901416764,871,871,871,871,481
20241203,125400,2900997813,871,871,872,870,12239
20241203,125300,2890336050,871,870,871,870,739
20241203,125200,2889692419,870,870,871,870,5135
20241203,125100,2885224368,870,870,871,870,362
20241203,125000,2884909171,870,871,871,870,2600
20241203,124900,2882646164,871,870,871,869,10689
20241203,124800,2873347293,870,870,871,870,178
20241203,124700,2873192432,870,872,872,870,2037
20241203,124600,2871418233,872,871,872,871,3594
20241203,124500,2868286825,870,870,870,869,19044
20241203,124400,2851718768,869,870,870,869,9130
20241203,124300,2843782840,870,869,870,869,228
20241203,124200,2843584520,869,869,870,869,973
20241203,124100,2842738620,869,869,869,869,1023
20241203,124000,2841849633,869,869,869,869,9522
20241203,123900,2833575015,869,869,869,868,6586
20241203,123800,2827851805,868,868,868,868,1288
20241203,123700,2826733821,868,869,869,868,1298
20241203,123600,2825607134,868,868,869,868,158
20241203,123500,2825469921,869,870,870,869,3015
20241203,123400,2822849320,869,869,870,869,987
20241203,123300,2821990757,870,869,870,869,684
20241203,123200,2821395797,869,870,870,869,1353
20241203,123100,2820218982,870,868,870,868,22565
20241203,123000,2800619075,868,868,869,867,4857
20241203,122900,2796403206,867,869,869,866,219
20241203,122800,2796213322,866,868,868,865,9150
20241203,122700,2788288500,866,867,868,866,24790
20241203,122600,2766804346,867,868,868,866,14463
20241203,122500,2754265845,869,868,869,868,1269
20241203,122400,2753164302,868,870,870,868,9936
20241203,122300,2744532228,870,869,870,869,7087
20241203,122200,2738366590,869,869,870,869,435
20241203,122100,2737988352,869,870,870,869,4325
20241203,122000,2734225731,870,870,870,870,4997
20241203,121900,2729878341,871,870,872,870,5294
20241203,121800,2725265982,871,869,871,869,2970
20241203,121700,2722681106,869,871,871,869,28419
20241203,121600,2697951272,872,871,872,871,1146
20241203,121500,2696953039,871,872,872,871,3575
20241203,121400,2693837952,872,873,873,872,12895
20241203,121300,2682590617,874,873,875,873,1268
20241203,121200,2681483053,873,873,875,873,1228
20241203,121100,2680409141,873,873,876,873,15291
20241203,121000,2667023386,873,874,874,871,22853
20241203,120900,2647098309,873,874,874,873,17128
20241203,120800,2632144560,874,874,874,873,4886
20241203,120700,2627874218,874,874,875,874,547
20241203,120600,2627396020,875,875,875,875,1351
20241203,120500,2626213895,875,875,876,875,9028
20241203,120400,2618313070,875,875,876,875,857
20241203,120300,2617562397,875,875,876,875,36
20241203,120200,2617530895,875,875,875,875,2073
20241203,120100,2615717020,875,876,876,875,159
20241203,120000,2615577827,875,875,875,875,1999
20241203,115900,2613828702,875,876,876,875,4704
20241203,115800,2609710652,876,876,877,875,4966
20241203,115700,2605359003,877,877,877,876,1275
20241203,115600,2604241001,876,876,877,876,1830
20241203,115500,2602637191,876,876,877,876,968
20241203,115400,2601789070,876,876,877,876,1213
20241203,115300,2600726477,876,876,876,876,861
20241203,115200,2599972241,877,878,878,876,22578
20241203,115100,2580158045,878,879,879,878,552
20241203,115000,2579673359,879,878,879,878,945
20241203,114900,2578843043,878,878,879,878,3500
20241203,114800,2575769922,878,878,879,878,448
20241203,114700,2575376497,879,878,879,878,8324
20241203,114600,2568067995,878,878,879,878,2628
20241203,114500,2565758511,878,878,879,878,211
20241203,114400,2565573203,879,879,879,878,918
20241203,114300,2564767016,879,878,879,878,740
20241203,114200,2564117156,878,879,879,878,1218
20241203,114100,2563047731,880,880,880,879,1575
20241203,114000,2561662287,880,879,880,879,2711
20241203,113900,2559278673,878,879,879,878,1797
20241203,113800,2557699355,878,877,879,877,16057
20241203,113700,2543599082,878,877,878,877,1509
20241203,113600,2542274244,878,877,878,877,1035
20241203,113500,2541365957,877,878,878,877,3335
20241203,113400,2538441152,878,879,879,878,6176
20241203,113300,2533017760,879,878,879,877,6509
20241203,113200,2527302077,878,881,881,878,14617
20241203,113100,2514441989,881,881,881,880,2031
20241203,113000,2512653705,880,880,880,880,1424
20241203,112900,2511400585,880,880,881,880,17003
20241203,112800,2496436796,880,881,881,880,5078
20241203,112700,2491964010,881,881,882,881,7851
20241203,112600,2485041886,881,881,881,880,11290
20241203,112500,2475097301,881,882,882,881,9236
20241203,112400,2466958161,882,881,883,881,2197
20241203,112300,2465020558,881,881,882,881,5857
20241203,112200,2459858541,882,882,882,881,10032
20241203,112100,2451010328,882,881,882,881,12260
20241203,112000,2440201732,881,882,882,881,5889
20241203,111900,2435010335,882,881,882,881,728
20241203,111800,2434368401,881,881,882,881,3058
20241203,111700,2431673476,881,881,881,881,1814
20241203,111600,2430075342,881,882,882,881,293
20241203,111500,2429816996,882,883,883,882,8823
20241203,111400,2422034197,882,883,883,882,2219
20241203,111300,2420074851,883,882,884,881,7875
20241203,111200,2413127266,882,884,884,882,7439
20241203,111100,2406565974,884,884,884,882,560
20241203,111000,2406071478,883,883,884,883,371
20241203,110900,2405743826,883,883,884,883,2937
20241203,110800,2403149166,884,883,884,883,2054
20241203,110700,2401334126,884,884,884,883,3093
20241203,110600,2398602925,885,885,885,883,4798
20241203,110500,2394363198,885,884,885,883,3687
20241203,110400,2391103967,884,886,886,884,1108
20241203,110300,2390123295,885,886,886,885,12427
20241203,110200,2379123837,886,886,886,886,1914
20241203,110100,2377428033,886,886,886,885,3307
20241203,110000,2374500475,886,886,886,885,608
20241203,105900,2373961924,887,887,887,886,258
20241203,105800,2373733329,888,888,888,885,12584
20241203,105700,2362573999,888,889,889,888,6768
20241203,105600,2356557323,889,889,889,889,1118
20241203,105500,2355563421,889,889,889,889,6807
20241203,105400,2349511998,889,889,889,889,1038
20241203,105300,2348589216,889,890,890,889,3315
20241203,105200,2345639023,890,889,890,889,6225
20241203,105100,2340100523,889,886,890,886,6173
20241203,105000,2334618018,886,885,887,884,11595
20241203,104900,2324336072,885,884,885,884,2289
20241203,104800,2322311311,884,885,886,884,7720
20241203,104700,2315480878,885,887,887,885,1775
20241203,104600,2313908197,886,886,887,886,1483
20241203,104500,2312594256,886,887,887,886,293
20241203,104400,2312334537,886,887,887,886,2471
20241203,104300,2310143728,887,886,887,886,607
20241203,104200,2309605872,886,887,889,886,7264
20241203,104100,2303165161,886,886,888,886,1317
20241203,104000,2301996877,886,893,894,886,1259
20241203,103900,2300875144,890,886,896,886,37886
20241203,103800,2267054246,886,885,888,885,5059
20241203,103700,2262571037,885,883,885,883,6971
20241203,103600,2256407259,883,884,884,883,510
20241203,103500,2255956928,883,885,886,883,12000
20241203,103400,2245346818,885,886,887,885,2617
20241203,103300,2243029080,885,887,887,885,1309
20241203,103200,2241869655,887,888,889,887,2818
20241203,103100,2239365931,888,887,888,886,3689
20241203,103000,2236091965,887,888,889,886,1146
20241203,102900,2235076139,888,888,889,886,1223
20241203,102800,2233989975,888,888,889,888,1595
20241203,102700,2232572344,887,888,888,886,20113
20241203,102600,2214718610,889,889,889,889,1817
20241203,102500,2213103297,890,890,890,888,1597
20241203,102400,2211682695,890,890,890,890,1595
20241203,102300,2210263145,890,891,891,890,1570
20241203,102200,2208865579,891,893,893,891,5785
20241203,102100,2203704886,892,889,893,889,11371
20241203,102000,2193582825,887,890,890,887,2582
20241203,101900,2191284893,890,892,892,890,175
20241203,101800,2191129113,894,891,894,886,17040
20241203,101700,2175910541,889,884,889,884,54785
20241203,101600,2127333929,884,884,885,884,2822
20241203,101500,2124839268,884,885,885,884,8577
20241203,101400,2117251889,885,885,886,885,723
20241203,101300,2116612008,885,884,885,884,5931
20241203,101200,2111365031,884,885,885,884,7312
20241203,101100,2104898927,885,886,886,885,2024
20241203,101000,2103107681,886,887,887,885,1146
20241203,100900,2102092174,888,888,888,886,12134
20241203,100800,2091323397,889,890,891,887,4376
20241203,100700,2087428383,891,891,891,887,2947
20241203,100600,2084803350,891,891,891,887,7658
20241203,100500,2077987899,891,886,891,886,2488
20241203,100400,2075773069,886,892,892,886,2201
20241203,100300,2073822879,894,882,894,882,18196
20241203,100200,2057656496,882,885,886,882,24099
20241203,100100,2036347439,885,884,885,884,1575
20241203,100000,2034954594,884,884,885,884,765
20241203,095900,2034277784,884,888,894,884,11945
20241203,095800,2023639326,883,883,887,883,21291
20241203,095700,2004784552,884,884,884,883,9344
20241203,095600,1996529621,884,885,885,884,4892
20241203,095500,1992203225,885,885,886,885,4365
20241203,095400,1988340100,885,884,885,884,3829
20241203,095300,1984954555,884,884,886,884,3401
20241203,095200,1981946369,886,885,886,885,7990
20241203,095100,1974870058,886,884,886,884,1410
20241203,095000,1973622436,884,883,886,882,5831
20241203,094900,1968471062,883,886,888,883,13900
20241203,094800,1956171552,886,885,888,885,17209
20241203,094700,1940923812,885,882,886,882,18203
20241203,094600,1924822543,882,879,883,879,18520
20241203,094500,1908507972,881,882,883,879,46798
20241203,094400,1867312569,882,882,882,882,8269
20241203,094300,1860019311,882,882,883,881,9094
20241203,094200,1851991385,881,885,886,881,33593
20241203,094100,1822337838,886,887,887,884,25610
20241203,094000,1799684488,886,886,890,885,9910
20241203,093900,1790887785,886,886,886,884,18330
20241203,093800,1774672307,885,886,890,885,121136
20241203,093700,1667309645,888,888,888,887,19987
20241203,093600,1649564750,887,892,895,887,11814
20241203,093500,1639057189,893,899,899,893,31915
20241203,093400,1610540618,899,903,903,894,75311
20241203,093300,1542809660,904,901,904,901,32829
20241203,093200,1513162041,901,901,904,901,15775
20241203,093100,1498927446,901,900,903,899,40711
20241203,093000,1462262889,900,897,900,890,62909
20241203,092900,1405834224,890,895,899,889,22183
20241203,092800,1386002460,895,895,900,893,101214
20241203,092700,1295338552,895,888,896,886,67521
20241203,092600,1235211907,892,900,900,887,74752
20241203,092500,1168448867,901,899,901,895,44929
20241203,092400,1128106814,900,900,901,894,34980
20241203,092300,1096665407,900,904,904,899,12012
20241203,092200,1085851952,903,898,905,898,36946
20241203,092100,1052562270,898,905,905,898,44323
20241203,092000,1012621367,905,909,910,900,31777
20241203,091900,983887409,910,893,915,893,153369
20241203,091800,845096284,900,902,903,891,39848
20241203,091700,809347732,897,898,904,896,96389
20241203,091600,722544194,898,896,900,891,42707
20241203,091500,684251305,896,905,905,896,51267
20241203,091400,638118787,905,897,905,893,146569
20241203,091300,506153718,894,883,898,879,80675
20241203,091200,434191589,885,879,887,879,27142
20241203,091100,410239022,883,874,885,874,75831
20241203,091000,343482784,875,874,875,873,6690
20241203,090900,337633769,873,869,874,869,42675
20241203,090800,300490200,866,870,870,865,17083
20241203,090700,285686633,870,875,875,870,34677
20241203,090600,255445105,878,866,879,866,49625
20241203,090500,211968312,874,868,874,865,56388
20241203,090400,162850178,869,870,871,869,16315
20241203,090300,148653319,870,875,878,869,46134
20241203,090200,108363906,873,877,877,872,33906
20241203,090100,78673375,875,867,878,863,56096
20241203,090000,29852504,868,855,868,855,34191